DMARKET (8WZ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.38095238095 | 2.52 | 2.52 | 2.52 | 279 | 2.52 | DE |
| 4 | -0.3 | -10.8695652174 | 2.76 | 2.76 | 2.3199999 | 1171 | 2.48420102 | DE |
| 12 | -0.74 | -23.125 | 3.2 | 3.72 | 2.3199999 | 1420 | 3.00979185 | DE |
| 26 | -0.6 | -19.6078431373 | 3.06 | 3.72 | 2.3199999 | 2027 | 3.00628799 | DE |
| 52 | 1.11 | 82.2222222222 | 1.35 | 4.04 | 1.35 | 2979 | 2.69236875 | DE |
| 156 | 0.96 | 64 | 1.5 | 4.04 | 1.08 | 2487 | 2.43864513 | DE |
| 260 | 0.96 | 64 | 1.5 | 4.04 | 1.08 | 2487 | 2.43864513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1745526420 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1745440020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 500 |
| 1745353620 | 2.52 | 0.2 | 8.62 | 2.52 | 2.52 | 2.52 | 58 |
| 1744921620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744835220 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744748820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744662420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744403220 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744316820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744230420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1744144020 | 2.3199999 | -0.02 | -0.85 | 2.3199999 | 2.3199999 | 2.3199999 | 200 |
| 1744057620 | 2.34 | -0.12 | -4.88 | 2.34 | 2.34 | 2.34 | 2174 |
| 1743798420 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1743712020 | 2.46 | -0.14 | -5.38 | 2.46 | 2.46 | 2.46 | 3060 |
| 1743625620 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1743539220 | 2.6 | -0.16 | -5.80 | 2.6 | 2.6 | 2.6 | 1300 |
| 1743456420 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1743197220 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 906 |
| 1743110820 | 2.7599999 | -0.06 | -2.13 | 2.7599999 | 2.7599999 | 2.7599999 | 902 |
| 1743024420 | 2.82 | 0.06 | 2.17 | 2.82 | 2.82 | 2.82 | 250 |
| 1742938020 | 2.7599999 | 0.1 | 3.76 | 2.7799999 | 2.7799999 | 2.7599999 | 432 |
| 1742851620 | 2.66 | 0.18 | 7.26 | 2.66 | 2.66 | 2.66 | 2000 |
| 1742592420 | 2.48 | -0.28 | -10.14 | 2.58 | 2.58 | 2.42 | 3181 |
| 1742506020 | 2.7599999 | 0 | 0.00 | 2.82 | 2.82 | 2.7599999 | 825 |
| 1742419620 | 2.7599999 | -0.1 | -3.50 | 2.7599999 | 2.7599999 | 2.7599999 | 331 |
| 1742333220 | 2.86 | -0.16 | -5.30 | 2.86 | 2.86 | 2.86 | 666 |
| 1742246820 | 3.02 | 0.18 | 6.34 | 3.02 | 3.02 | 3.02 | 331 |
| 1741987620 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1741901220 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1741814820 | 2.84 | -0.06 | -2.07 | 2.84 | 2.84 | 2.84 | 500 |
| 1741728420 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1741642020 | 2.9 | -0.02 | -0.68 | 2.8 | 2.9 | 2.8 | 200 |
| 1741382820 | 2.92 | -0.24 | -7.59 | 2.86 | 2.92 | 2.86 | 2220 |
| 1741296420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1741210020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1741123620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1741037220 | 3.16 | -0.08 | -2.47 | 3.18 | 3.18 | 3.12 | 5933 |
| 1740778020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740691620 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740605220 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740518820 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740432420 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740173220 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1740086820 | 3.24 | -0.12 | -3.57 | 3.24 | 3.24 | 3.24 | 140 |
| 1740000420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1739914020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1739827620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1739568420 | 3.36 | -0.1 | -2.89 | 3.44 | 3.44 | 3.36 | 5000 |
| 1739482020 | 3.46 | -0.1 | -2.81 | 3.46 | 3.46 | 3.46 | 400 |
| 1739395620 | 3.56 | 0.06 | 1.71 | 3.48 | 3.56 | 3.48 | 5796 |
| 1739309220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739222820 | 3.5 | -0.22 | -5.91 | 3.6 | 3.6 | 3.5 | 410 |
| 1738963620 | 3.72 | 0.36 | 10.71 | 3.66 | 3.72 | 3.66 | 1000 |
| 1738877220 | 3.36 | 0.1 | 3.07 | 3.36 | 3.36 | 3.36 | 333 |
| 1738790820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1738704420 | 3.2599999 | 0.06 | 1.87 | 3.2599999 | 3.2599999 | 3.2599999 | 270 |
| 1738618020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 500 |
| 1738358820 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 2795 |
| 1738272420 | 3.16 | 0.16 | 5.33 | 3.1 | 3.16 | 3.06 | 3215 |
| 1738186020 | 3 | 0.08 | 2.74 | 2.82 | 3 | 2.82 | 430 |
| 1738099620 | 2.92 | 0.02 | 0.69 | 3 | 3 | 2.92 | 1063 |
| 1738013220 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
